ARMOUR Residential

ARR
🏛️ Deutschland →
12.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 26.27 26.27 26.27 26.27 0.0M
2022-12-29 26.79 27.20 25.81 26.22 0.0M
2022-12-28 26.58 26.63 25.90 25.90 0.0M
2022-12-27 26.99 27.10 26.70 26.72 0.0M
2022-12-23 26.85 27.50 26.85 27.50 0.0M
2022-12-22 26.85 27.94 26.49 26.59 0.0M
2022-12-21 26.16 27.00 26.16 27.00 0.0M
2022-12-20 26.41 26.42 26.06 26.20 0.0M
2022-12-19 26.75 26.75 26.15 26.51 0.0M
2022-12-16 26.52 26.64 26.20 26.20 0.0M
2022-12-15 26.46 27.85 26.32 26.83 0.0M
2022-12-14 27.06 27.06 26.54 26.59 0.0M
2022-12-13 27.46 28.05 27.05 27.05 0.0M
2022-12-12 27.46 28.88 27.25 27.39 0.0M
2022-12-09 27.46 28.04 27.39 27.39 0.0M
2022-12-08 27.52 27.60 27.43 27.43 0.0M
2022-12-07 27.13 27.43 26.97 27.36 0.0M
2022-12-06 27.61 27.61 26.99 27.50 0.0M
2022-12-05 27.55 27.55 27.50 27.50 0.0M
2022-12-02 27.74 29.04 27.74 27.80 0.0M
2022-12-01 27.62 28.97 27.62 27.64 0.0M
2022-11-30 27.52 28.69 27.50 27.75 0.0M
2022-11-29 27.50 28.37 27.50 27.51 0.0M
2022-11-28 28.66 28.66 27.54 27.54 0.0M
2022-11-25 27.41 27.87 27.41 27.76 0.0M
2022-11-24 27.21 27.61 27.21 27.56 0.0M
2022-11-23 27.10 27.31 26.99 27.22 0.0M
2022-11-22 27.29 28.21 27.10 27.10 0.0M
2022-11-21 26.58 27.30 26.58 27.16 0.0M
2022-11-18 26.33 27.50 26.23 26.48 0.0M
2022-11-17 26.58 27.71 26.13 26.23 0.0M
2022-11-16 27.26 28.35 25.99 26.38 0.0M
2022-11-15 27.08 27.32 26.98 26.98 0.0M
2022-11-14 28.38 29.54 27.06 27.06 0.0M
2022-11-11 28.56 30.27 28.36 29.60 0.0M
2022-11-10 27.15 29.07 27.15 28.54 0.0M
2022-11-09 27.02 28.67 26.70 27.06 0.0M
2022-11-08 26.80 27.85 26.80 27.08 0.0M
2022-11-07 27.40 27.50 26.35 26.83 0.0M
2022-11-04 26.25 26.81 26.25 26.45 0.0M
2022-11-03 26.40 27.75 25.73 26.03 0.0M
2022-11-02 26.75 26.81 26.31 26.48 0.0M
2022-11-01 26.43 27.99 26.32 27.40 0.0M
2022-10-31 26.08 27.86 26.08 26.47 0.0M
2022-10-28 25.71 26.78 25.71 26.40 0.0M
2022-10-27 24.48 26.51 24.47 25.69 0.0M
2022-10-26 24.50 25.50 24.45 24.45 0.0M
2022-10-25 23.81 24.66 23.31 24.49 0.0M
2022-10-24 23.88 23.88 23.37 23.66 0.0M
2022-10-21 23.90 24.58 23.85 23.89 0.0M
2022-10-20 23.99 24.11 23.77 23.77 0.0M
2022-10-19 24.88 25.24 23.91 24.12 0.0M
2022-10-18 24.12 24.67 24.12 24.25 0.0M
2022-10-17 24.75 24.75 24.37 24.37 0.0M
2022-10-14 24.63 25.91 23.71 23.71 0.0M
2022-10-13 24.84 25.97 23.94 24.81 0.0M
2022-10-12 25.52 25.52 23.82 24.70 0.0M
2022-10-11 22.99 25.83 22.72 25.51 0.0M
2022-10-10 24.70 25.49 22.88 22.88 0.0M
2022-10-07 24.71 24.71 24.66 24.66 0.0M
2022-10-06 25.48 25.48 24.75 24.86 0.0M
2022-10-05 26.56 26.86 24.74 25.60 0.0M
2022-10-04 24.68 27.28 24.68 26.57 0.0M
2022-10-03 24.43 25.53 23.16 24.88 0.0M
2022-09-30 24.37 26.00 24.37 24.82 0.0M
2022-09-29 27.11 27.11 23.89 24.08 0.0M
2022-09-28 27.36 28.36 26.81 27.08 0.0M
2022-09-27 28.23 29.47 26.48 27.12 0.0M
2022-09-26 31.42 31.42 27.60 27.71 0.0M
2022-09-23 31.54 32.10 30.35 30.66 0.0M
2022-09-22 32.26 34.00 31.37 31.51 0.0M
2022-09-21 32.26 33.31 32.26 32.55 0.0M
2022-09-20 32.51 33.48 32.00 32.00 0.0M
2022-09-19 32.51 32.51 32.23 32.23 0.0M
2022-09-16 33.01 33.01 31.75 32.37 0.0M
2022-09-15 34.75 34.75 32.61 32.61 0.0M
2022-09-14 34.16 34.75 33.57 33.83 0.0M
2022-09-13 35.00 35.01 34.46 34.50 0.0M
2022-09-12 35.75 35.75 34.90 35.00 0.0M
2022-09-09 35.61 36.31 35.26 35.39 0.0M
2022-09-08 35.29 35.57 34.90 35.36 0.0M
2022-09-07 35.30 35.77 34.92 35.23 0.0M
2022-09-06 36.08 36.08 35.01 35.01 0.0M
2022-09-05 35.11 36.88 35.11 35.42 0.0M
2022-09-02 34.85 35.21 34.81 34.98 0.0M
2022-09-01 34.96 35.74 34.27 34.64 0.0M
2022-08-31 35.06 35.26 34.61 34.94 0.0M
2022-08-30 35.97 35.97 34.79 34.79 0.0M
2022-08-29 36.50 36.50 35.88 35.88 0.0M
2022-08-26 36.49 36.49 36.03 36.03 0.0M
2022-08-25 35.90 36.67 35.90 36.44 0.0M
2022-08-24 36.00 37.00 35.69 35.85 0.0M
2022-08-23 35.35 36.53 35.35 36.07 0.0M
2022-08-22 36.81 36.86 35.22 35.22 0.0M
2022-08-19 37.15 37.15 36.15 36.15 0.0M
2022-08-18 36.19 36.19 36.12 36.13 0.0M
2022-08-17 36.55 36.96 35.96 36.19 0.0M
2022-08-16 36.75 37.15 36.20 36.56 0.0M
2022-08-15 36.82 37.75 36.75 36.75 0.0M
2022-08-12 37.71 37.71 36.75 36.75 0.0M
2022-08-11 37.39 38.14 37.12 37.12 0.0M
2022-08-10 37.26 37.26 37.26 37.26 0.0M
2022-08-09 37.74 37.99 37.08 37.08 0.0M
2022-08-08 37.20 37.48 37.20 37.48 0.0M
2022-08-05 37.02 37.46 36.61 36.73 0.0M
2022-08-04 37.55 37.55 36.73 36.73 0.0M
2022-08-03 37.76 37.81 37.54 37.56 0.0M
2022-08-02 38.23 38.35 37.27 37.27 0.0M
2022-08-01 37.89 38.75 37.77 37.77 0.0M
2022-07-29 37.75 39.27 37.75 38.58 0.0M
2022-07-28 35.65 37.74 35.61 37.74 0.0M
2022-07-27 34.97 35.72 34.76 35.65 0.0M
2022-07-26 34.22 35.50 34.18 34.97 0.0M
2022-07-25 34.44 35.60 33.97 34.23 0.0M
2022-07-22 34.73 35.50 34.08 34.39 0.0M
2022-07-21 34.14 34.73 34.14 34.73 0.0M
2022-07-20 33.76 34.95 33.75 34.29 0.0M
2022-07-19 33.87 34.00 32.79 33.54 0.0M
2022-07-18 34.11 34.88 32.71 32.83 0.0M
2022-07-15 33.46 33.99 32.50 33.98 0.0M
2022-07-14 34.83 34.83 33.17 33.30 0.0M
2022-07-13 35.46 35.46 34.62 35.05 0.0M
2022-07-12 34.75 34.80 34.60 34.61 0.0M
2022-07-11 34.48 35.64 34.48 34.53 0.0M
2022-07-08 34.81 34.81 34.18 34.53 0.0M
2022-07-07 34.21 35.14 34.21 34.87 0.0M
2022-07-06 34.71 35.55 34.23 34.23 0.0M
2022-07-05 35.06 36.00 34.37 34.76 0.0M
2022-07-04 35.82 35.82 34.60 35.35 0.0M
2022-07-01 32.93 34.39 32.86 34.23 0.0M
2022-06-30 32.38 33.37 32.37 33.01 0.0M
2022-06-29 32.45 33.17 31.95 32.36 0.0M
2022-06-28 32.40 33.00 32.16 32.19 0.0M
2022-06-27 32.18 32.39 31.67 31.92 0.0M
2022-06-24 30.64 32.60 30.64 32.02 0.0M
2022-06-23 29.38 30.53 29.38 30.53 0.0M
2022-06-22 28.86 29.42 28.72 29.08 0.0M
2022-06-21 28.97 29.36 28.55 28.89 0.0M
2022-06-20 27.88 29.25 27.88 29.25 0.0M
2022-06-17 27.15 28.14 26.47 27.81 0.0M
2022-06-16 29.81 29.94 27.06 27.06 0.0M
2022-06-15 30.01 31.25 30.01 31.11 0.0M
2022-06-14 33.13 33.98 30.14 30.14 0.0M
2022-06-13 35.28 35.28 32.55 32.55 0.0M
2022-06-10 35.37 35.89 34.81 35.11 0.0M
2022-06-09 35.28 35.77 35.28 35.39 0.0M
2022-06-08 35.28 35.79 34.78 34.93 0.0M
2022-06-07 35.26 35.93 34.76 35.18 0.0M
2022-06-06 35.51 36.00 35.11 35.17 0.0M
2022-06-03 35.43 35.43 34.82 35.19 0.0M
2022-06-02 35.25 35.25 34.95 34.95 0.0M
2022-06-01 35.74 35.85 34.83 35.36 0.0M
2022-05-31 35.75 36.05 34.74 34.82 0.0M
2022-05-30 35.01 35.70 35.01 35.30 0.0M
2022-05-27 34.61 35.43 34.61 34.82 0.0M
2022-05-26 34.51 35.41 34.51 34.93 0.0M
2022-05-25 35.43 35.43 34.52 34.52 0.0M
2022-05-24 34.52 34.52 34.50 34.50 0.0M
2022-05-23 34.51 35.39 34.50 34.50 0.0M
2022-05-20 34.51 34.65 34.51 34.65 0.0M
2022-05-19 34.93 35.51 34.50 34.55 0.0M
2022-05-18 35.40 35.40 35.00 35.00 0.0M
2022-05-17 35.94 35.94 35.16 35.26 0.0M
2022-05-16 35.71 36.21 35.69 35.93 0.0M
2022-05-13 35.19 35.84 35.05 35.84 0.0M
2022-05-12 35.26 35.50 34.83 35.41 0.0M
2022-05-11 35.25 35.87 34.74 35.17 0.0M
2022-05-10 35.21 35.33 34.82 34.92 0.0M
2022-05-09 35.52 36.24 34.65 34.84 0.0M
2022-05-06 35.52 35.60 35.30 35.53 0.0M
2022-05-05 35.68 36.75 35.31 35.44 0.0M
2022-05-04 36.50 36.50 34.98 35.62 0.0M
2022-05-03 35.14 35.75 35.09 35.28 0.0M
2022-05-02 34.61 35.68 34.29 34.76 0.0M
2022-04-29 35.51 35.51 34.21 34.31 0.0M
2022-04-28 34.68 35.63 34.35 35.29 0.0M
2022-04-27 34.24 35.00 33.87 34.42 0.0M
2022-04-26 34.46 34.90 33.75 33.75 0.0M
2022-04-25 34.26 34.81 33.87 34.32 0.0M
2022-04-22 34.60 35.37 33.90 34.02 0.0M
2022-04-21 34.58 35.16 34.57 34.82 0.0M
2022-04-20 35.01 35.70 34.36 34.53 0.0M
2022-04-19 36.51 37.78 34.56 34.64 0.0M
2022-04-14 36.78 37.82 36.78 36.81 0.0M
2022-04-13 37.06 37.37 36.95 37.37 0.0M
2022-04-12 37.21 37.73 36.86 36.86 0.0M
2022-04-11 37.45 37.50 36.86 36.86 0.0M
2022-04-08 37.04 38.15 37.03 37.20 0.0M
2022-04-07 37.88 37.90 36.77 37.00 0.0M
2022-04-06 38.26 38.49 37.83 37.83 0.0M
2022-04-05 38.01 38.65 37.83 37.83 0.0M
2022-04-04 38.67 38.72 37.83 37.92 0.0M
2022-04-01 37.60 37.80 37.60 37.80 0.0M
2022-03-31 37.62 37.75 37.40 37.52 0.0M
2022-03-30 38.60 39.12 37.45 37.45 0.0M
2022-03-29 37.85 39.00 37.83 38.25 0.0M
2022-03-28 38.27 38.27 37.65 37.75 0.0M
2022-03-25 37.52 37.92 37.52 37.92 0.0M
2022-03-24 37.67 38.40 37.45 37.48 0.0M
2022-03-23 37.90 38.78 37.25 37.25 0.0M
2022-03-22 37.08 38.65 37.08 37.80 0.0M
2022-03-21 37.53 37.75 36.90 37.10 0.0M
2022-03-18 37.58 37.58 37.20 37.52 0.0M
2022-03-17 38.40 38.40 37.25 37.25 0.0M
2022-03-16 38.23 39.25 37.27 37.60 0.0M
2022-03-15 37.70 38.92 37.70 38.10 0.0M
2022-03-14 38.78 40.50 37.85 38.03 0.0M
2022-03-11 39.88 39.88 38.73 38.77 0.0M
2022-03-10 38.45 38.88 37.73 38.88 0.0M
2022-03-09 39.88 40.50 38.58 38.58 0.0M
2022-03-08 37.55 39.42 37.55 39.40 0.0M
2022-03-07 37.45 39.10 36.75 37.93 0.0M
2022-03-04 37.02 37.85 36.95 37.27 0.0M
2022-03-03 36.88 37.18 36.88 37.08 0.0M
2022-03-02 36.27 36.92 36.15 36.83 0.0M
2022-03-01 35.95 36.88 35.50 36.00 0.0M
2022-02-28 36.55 36.55 35.27 35.85 0.0M
2022-02-25 35.80 36.62 35.35 35.85 0.0M
2022-02-24 34.15 36.00 34.00 35.95 0.0M
2022-02-23 36.42 36.73 34.73 34.73 0.0M
2022-02-22 37.52 38.50 35.48 35.80 0.0M
2022-02-21 38.17 38.27 37.90 38.23 0.0M
2022-02-18 37.33 37.92 36.33 37.67 0.0M
2022-02-17 38.23 38.67 36.80 36.85 0.0M
2022-02-16 38.02 38.05 38.02 38.05 0.0M
2022-02-15 38.02 38.02 37.65 37.65 0.0M
2022-02-14 39.62 40.50 37.52 37.60 0.0M
2022-02-11 39.52 40.10 38.67 38.73 0.0M
2022-02-10 40.02 40.88 38.90 38.92 0.0M
2022-02-09 40.10 40.10 39.48 39.48 0.0M
2022-02-08 39.85 41.20 39.45 39.65 0.0M
2022-02-07 39.40 40.33 38.95 38.95 0.0M
2022-02-04 39.67 40.00 38.85 39.00 0.0M
2022-02-03 40.30 41.27 39.25 39.25 0.0M
2022-02-02 41.10 41.17 39.88 39.88 0.0M
2022-02-01 41.80 42.73 40.42 40.52 0.0M
2022-01-31 41.00 41.80 40.33 40.33 0.0M
2022-01-28 40.48 41.35 39.85 39.85 0.0M
2022-01-27 41.38 41.38 40.05 40.05 0.0M
2022-01-26 41.35 43.20 40.73 40.73 0.0M
2022-01-25 39.27 41.05 39.27 40.73 0.0M
2022-01-24 40.35 41.33 37.90 39.23 0.0M
2022-01-21 41.50 42.15 40.00 40.00 0.0M
2022-01-20 42.02 42.40 42.02 42.38 0.0M
2022-01-19 42.27 43.12 41.42 41.42 0.0M
2022-01-18 42.58 42.58 41.85 41.85 0.0M
2022-01-17 42.55 43.12 42.55 42.58 0.0M
2022-01-14 42.55 43.75 41.33 41.50 0.0M
2022-01-13 43.62 44.50 43.15 44.50 0.0M
2022-01-12 44.02 44.67 43.08 43.08 0.0M
2022-01-11 44.02 45.00 43.90 43.95 0.0M
2022-01-10 45.00 45.00 43.75 43.75 0.0M
2022-01-07 43.92 45.50 43.60 43.65 0.0M
2022-01-06 43.77 45.25 43.77 44.00 0.0M
2022-01-05 44.00 45.27 43.42 43.75 0.0M
2022-01-04 43.98 44.00 43.55 44.00 0.0M
2022-01-03 43.20 45.17 43.20 43.60 0.0M